시장 데이터를 불러오는 중
전체 종목
라이프웨이 푸드 과거 주가
Lifeway Foods, Inc. - Common Stock · LWAY · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lifeway Foods, Inc. - Common Stock · LWAY · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,025 | ₩30,009 | ₩27,971 | ₩29,714 | +6.03% | 24.2만 |
| 2026.10.08 | ₩28,548 | ₩28,883 | ₩28,213 | ₩28,280 | -0.94% | 12만 |
| 2026.10.07 | ₩28,937 | ₩28,950 | ₩28,306 | ₩28,561 | -1.30% | 16.7만 |
| 2026.10.06 | ₩28,266 | ₩28,280 | ₩27,180 | ₩27,435 | -2.94% | 17.3만 |
| 2026.10.05 | ₩28,427 | ₩28,427 | ₩27,649 | ₩28,159 | -0.94% | 15.5만 |
| 2026.10.02 | ₩28,360 | ₩29,084 | ₩27,582 | ₩28,440 | +0.28% | 20.3만 |
| 2026.10.01 | ₩28,494 | ₩28,762 | ₩28,213 | ₩28,293 | -0.71% | 14.9만 |
| 2026.09.30 | ₩28,320 | ₩28,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,414 |
| +0.33% |
| 20.4만 |
| 2026.09.29 | ₩28,199 | ₩28,722 | ₩28,199 | ₩28,347 | +0.52% | 10.1만 |
|---|
| 2026.09.28 | ₩29,138 | ₩29,138 | ₩28,199 | ₩28,642 | -1.70% | 7.5만 |
|---|
| 2026.09.25 | ₩29,245 | ₩29,701 | ₩28,910 | ₩29,151 | -0.32% | 9만 |
|---|
| 2026.09.24 | ₩30,130 | ₩30,291 | ₩29,312 | ₩29,379 | -2.49% | 14만 |
|---|
| 2026.09.23 | ₩31,444 | ₩31,511 | ₩29,768 | ₩29,915 | -4.86% | 16.9만 |
|---|
| 2026.09.22 | ₩31,846 | ₩32,369 | ₩31,484 | ₩31,538 | -0.97% | 7.1만 |
|---|
| 2026.09.21 | ₩32,048 | ₩32,477 | ₩31,256 | ₩31,712 | -1.05% | 10.4만 |
|---|
| 2026.09.18 | ₩31,994 | ₩32,906 | ₩31,873 | ₩32,048 | +0.17% | 79.8만 |
|---|
| 2026.09.17 | ₩32,785 | ₩33,683 | ₩31,887 | ₩31,900 | -2.70% | 9.3만 |
|---|
| 2026.09.16 | ₩32,812 | ₩33,496 | ₩32,611 | ₩32,745 | -0.20% | 10.1만 |
|---|
| 2026.09.15 | ₩32,865 | ₩33,160 | ₩32,450 | ₩32,812 | -0.16% | 11만 |
|---|
| 2026.09.14 | ₩33,000 | ₩34,528 | ₩32,919 | ₩33,080 | +0.24% | 12만 |
|---|
| 2026.09.11 | ₩33,295 | ₩34,434 | ₩32,731 | ₩33,000 | -0.89% | 11.2만 |
|---|
| 2026.09.10 | ₩33,268 | ₩33,590 | ₩32,852 | ₩33,295 | +0.08% | 9.1만 |
|---|
| 2026.09.09 | ₩33,308 | ₩33,831 | ₩33,120 | ₩33,254 | -0.16% | 13.1만 |
|---|
| 2026.09.08 | ₩33,429 | ₩33,683 | ₩32,959 | ₩33,455 | +0.08% | 11.2만 |
|---|
| 2026.09.04 | ₩34,381 | ₩34,434 | ₩33,375 | ₩33,536 | -2.46% | 6.9만 |
|---|
| 2026.09.03 | ₩35,199 | ₩35,346 | ₩34,112 | ₩34,407 | -2.25% | 10.3만 |
|---|
| 2026.09.02 | ₩35,105 | ₩35,601 | ₩34,609 | ₩35,118 | +0.04% | 8.3만 |
|---|
| 2026.09.01 | ₩34,944 | ₩35,681 | ₩34,609 | ₩34,743 | -0.58% | 6.9만 |
|---|
| 2026.08.31 | ₩35,292 | ₩35,668 | ₩34,823 | ₩34,904 | -1.10% | 9.2만 |
|---|
| 2026.08.28 | ₩35,266 | ₩35,601 | ₩34,984 | ₩35,333 | +0.19% | 8.7만 |
|---|
| 2026.08.27 | ₩35,319 | ₩35,507 | ₩34,783 | ₩35,038 | -0.80% | 8.8만 |
|---|
| 2026.08.26 | ₩35,105 | ₩35,601 | ₩34,394 | ₩35,494 | +1.11% | 8.7만 |
|---|
| 2026.08.25 | ₩35,279 | ₩35,802 | ₩34,796 | ₩35,078 | -0.57% | 11.3만 |
|---|
| 2026.08.24 | ₩34,957 | ₩36,781 | ₩34,796 | ₩35,319 | +1.04% | 13.6만 |
|---|
| 2026.08.21 | ₩34,837 | ₩34,837 | ₩34,005 | ₩34,770 | -0.19% | 12.4만 |
|---|
| 2026.08.20 | ₩34,327 | ₩35,427 | ₩33,549 | ₩34,743 | +1.21% | 15.3만 |
|---|
| 2026.08.19 | ₩34,112 | ₩34,917 | ₩33,268 | ₩33,576 | -1.57% | 21.2만 |
|---|
| 2026.08.18 | ₩34,314 | ₩34,689 | ₩33,536 | ₩34,126 | -0.55% | 28.4만 |
|---|
| 2026.08.17 | ₩34,099 | ₩34,528 | ₩32,718 | ₩33,187 | -2.67% | 29.8만 |
|---|
| 2026.08.14 | ₩33,147 | ₩35,950 | ₩32,638 | ₩34,622 | +4.45% | 43.5만 |
|---|
| 2026.08.13 | ₩32,235 | ₩34,743 | ₩31,525 | ₩33,120 | +2.75% | 79.1만 |
|---|
| 2026.08.12 | ₩40,187 | ₩40,374 | ₩38,363 | ₩39,181 | -2.50% | 14.5만 |
|---|
| 2026.08.11 | ₩39,972 | ₩41,541 | ₩39,382 | ₩39,798 | -0.44% | 9.5만 |
|---|
| 2026.08.10 | ₩42,131 | ₩42,895 | ₩40,053 | ₩40,187 | -4.61% | 10.8만 |
|---|
| 2026.08.07 | ₩41,595 | ₩42,413 | ₩41,340 | ₩42,238 | +1.55% | 6.6만 |
|---|
| 2026.08.06 | ₩39,543 | ₩41,756 | ₩39,543 | ₩41,648 | +5.32% | 8.8만 |
|---|
| 2026.08.05 | ₩39,664 | ₩39,999 | ₩39,275 | ₩39,396 | -0.68% | 9.3만 |
|---|
| 2026.08.04 | ₩39,852 | ₩40,147 | ₩38,993 | ₩39,355 | -1.24% | 7.6만 |
|---|
| 2026.08.03 | ₩40,254 | ₩41,032 | ₩39,490 | ₩39,637 | -1.53% | 5.6만 |
|---|
| 2026.07.31 | ₩41,313 | ₩41,313 | ₩39,878 | ₩39,932 | -3.34% | 5.7만 |
|---|
| 2026.07.30 | ₩42,212 | ₩42,439 | ₩41,192 | ₩41,528 | -1.62% | 5.4만 |
|---|
| 2026.07.29 | ₩41,353 | ₩42,439 | ₩41,353 | ₩42,104 | +1.82% | 6.4만 |
|---|
| 2026.07.28 | ₩41,340 | ₩41,715 | ₩40,884 | ₩41,259 | -0.19% | 6.2만 |
|---|
| 2026.07.27 | ₩41,018 | ₩41,595 | ₩40,629 | ₩40,871 | -0.36% | 7.3만 |
|---|
| 2026.07.24 | ₩40,522 | ₩41,635 | ₩39,959 | ₩40,817 | +0.73% | 8.8만 |
|---|
| 2026.07.23 | ₩40,535 | ₩41,032 | ₩38,913 | ₩40,669 | +0.33% | 25만 |
|---|
| 2026.07.22 | ₩41,568 | ₩41,729 | ₩40,348 | ₩40,643 | -2.23% | 25.3만 |
|---|
| 2026.07.21 | ₩41,340 | ₩41,796 | ₩40,616 | ₩41,568 | +0.55% | 9.1만 |
|---|
| 2026.07.20 | ₩42,842 | ₩42,842 | ₩41,273 | ₩41,595 | -2.91% | 8.9만 |
|---|
| 2026.07.17 | ₩42,989 | ₩43,619 | ₩42,681 | ₩42,842 | -0.34% | 8.2만 |
|---|
| 2026.07.16 | ₩42,104 | ₩43,861 | ₩41,729 | ₩43,029 | +2.20% | 7.1만 |
|---|
| 2026.07.15 | ₩43,351 | ₩43,754 | ₩41,702 | ₩42,118 | -2.85% | 23.5만 |
|---|
| 2026.07.14 | ₩42,641 | ₩43,485 | ₩41,300 | ₩43,351 | +1.67% | 12.2만 |
|---|
| 2026.07.13 | ₩42,775 | ₩43,378 | ₩42,037 | ₩42,574 | -0.47% | 19.6만 |
|---|
| 2026.07.10 | ₩41,286 | ₩42,614 | ₩40,227 | ₩42,507 | +2.96% | 18.2만 |
|---|
| 2026.07.09 | ₩40,455 | ₩41,581 | ₩40,012 | ₩41,447 | +2.45% | 11만 |
|---|
| 2026.07.08 | ₩38,725 | ₩40,830 | ₩38,725 | ₩40,616 | +4.88% | 17.3만 |
|---|
| 2026.07.07 | ₩39,101 | ₩40,348 | ₩37,733 | ₩39,315 | +0.55% | 31.5만 |
|---|
| 2026.07.06 | ₩41,957 | ₩42,305 | ₩39,235 | ₩39,744 | -5.27% | 82.8만 |
|---|
| 2026.07.02 | ₩39,490 | ₩42,037 | ₩39,034 | ₩41,487 | +5.06% | 13.1만 |
|---|
| 2026.07.01 | ₩40,026 | ₩40,616 | ₩39,382 | ₩39,490 | -1.34% | 31.8만 |
|---|
| 2026.06.30 | ₩39,691 | ₩40,147 | ₩39,060 | ₩40,012 | +0.81% | 32만 |
|---|
| 2026.06.29 | ₩39,959 | ₩41,139 | ₩39,288 | ₩40,120 | +0.40% | 23.4만 |
|---|
| 2026.06.26 | ₩40,669 | ₩41,541 | ₩37,934 | ₩39,409 | -3.10% | 48.3만 |
|---|
| 2026.06.25 | ₩39,516 | ₩40,669 | ₩38,283 | ₩40,669 | +2.92% | 23.5만 |
|---|
| 2026.06.24 | ₩38,444 | ₩41,876 | ₩38,444 | ₩39,892 | +3.77% | 43.1만 |
|---|
| 2026.06.23 | ₩35,440 | ₩38,484 | ₩35,440 | ₩38,363 | +8.25% | 21.7만 |
|---|
| 2026.06.22 | ₩34,126 | ₩35,976 | ₩33,791 | ₩35,440 | +3.85% | 26.8만 |
|---|
| 2026.06.18 | ₩33,657 | ₩34,340 | ₩33,536 | ₩34,099 | +1.31% | 13.1만 |
|---|
| 2026.06.17 | ₩33,254 | ₩33,724 | ₩32,892 | ₩33,523 | +0.81% | 13.8만 |
|---|
| 2026.06.16 | ₩33,241 | ₩33,429 | ₩32,852 | ₩33,241 | 0.00% | 8만 |
|---|
| 2026.06.15 | ₩33,670 | ₩33,885 | ₩32,450 | ₩33,160 | -1.51% | 9.5만 |
|---|
| 2026.06.12 | ₩33,375 | ₩34,045 | ₩32,168 | ₩33,616 | +0.72% | 12.5만 |
|---|
| 2026.06.11 | ₩31,900 | ₩33,643 | ₩31,592 | ₩33,523 | +5.09% | 14.7만 |
|---|
| 2026.06.10 | ₩31,900 | ₩32,638 | ₩31,511 | ₩31,954 | +0.17% | 23.5만 |
|---|
| 2026.06.09 | ₩31,873 | ₩32,302 | ₩30,841 | ₩31,927 | +0.17% | 9.8만 |
|---|
| 2026.06.08 | ₩31,471 | ₩31,967 | ₩31,471 | ₩31,511 | +0.13% | 8만 |
|---|
| 2026.06.05 | ₩31,337 | ₩32,195 | ₩31,042 | ₩31,645 | +0.98% | 12.2만 |
|---|
| 2026.06.04 | ₩31,176 | ₩31,444 | ₩30,720 | ₩31,203 | +0.09% | 11.6만 |
|---|
| 2026.06.03 | ₩30,063 | ₩31,095 | ₩30,009 | ₩30,894 | +2.77% | 17.7만 |
|---|
| 2026.06.02 | ₩31,390 | ₩31,390 | ₩30,009 | ₩30,291 | -3.50% | 14.9만 |
|---|
| 2026.06.01 | ₩31,954 | ₩31,954 | ₩30,988 | ₩31,417 | -1.68% | 7.9만 |
|---|
| 2026.05.29 | ₩31,954 | ₩32,128 | ₩31,645 | ₩31,954 | 0.00% | 16.4만 |
|---|
| 2026.05.28 | ₩31,913 | ₩32,557 | ₩31,846 | ₩32,208 | +0.92% | 6만 |
|---|
| 2026.05.27 | ₩32,798 | ₩33,254 | ₩32,289 | ₩32,329 | -1.43% | 6.2만 |
|---|
| 2026.05.26 | ₩33,844 | ₩34,555 | ₩32,463 | ₩32,490 | -4.00% | 6.3만 |
|---|
| 2026.05.22 | ₩33,710 | ₩34,300 | ₩32,933 | ₩33,750 | +0.12% | 8.8만 |
|---|
| 2026.05.21 | ₩34,153 | ₩34,233 | ₩33,093 | ₩33,670 | -1.41% | 10.5만 |
|---|
| 2026.05.20 | ₩34,220 | ₩34,863 | ₩33,429 | ₩34,233 | +0.04% | 19.4만 |
|---|
| 2026.05.19 | ₩32,517 | ₩34,327 | ₩32,343 | ₩33,791 | +3.92% | 30.4만 |
|---|
| 2026.05.18 | ₩32,463 | ₩32,946 | ₩30,841 | ₩31,913 | -1.69% | 28.8만 |
|---|
| 2026.05.15 | ₩33,388 | ₩34,971 | ₩31,739 | ₩32,463 | -2.77% | 64.2만 |
|---|
| 2026.05.14 | ₩34,528 | ₩35,829 | ₩30,988 | ₩34,863 | +0.97% | 93.2만 |
|---|
| 2026.05.13 | ₩34,206 | ₩36,861 | ₩34,193 | ₩36,540 | +6.82% | 9.4만 |
|---|
| 2026.05.12 | ₩33,308 | ₩34,340 | ₩32,986 | ₩34,005 | +2.09% | 4.1만 |
|---|
| 2026.05.11 | ₩34,327 | ₩34,448 | ₩33,375 | ₩33,455 | -2.54% | 4.5만 |
|---|
| 2026.05.08 | ₩34,394 | ₩34,984 | ₩33,791 | ₩34,327 | -0.19% | 4.3만 |
|---|
| 2026.05.07 | ₩35,400 | ₩35,735 | ₩34,340 | ₩34,381 | -2.88% | 3.6만 |
|---|
| 2026.05.06 | ₩36,164 | ₩36,164 | ₩35,534 | ₩35,735 | -1.19% | 2.8만 |
|---|
| 2026.05.05 | ₩35,923 | ₩36,446 | ₩35,735 | ₩35,735 | -0.52% | 2.7만 |
|---|
| 2026.05.04 | ₩36,338 | ₩36,513 | ₩35,641 | ₩36,043 | -0.81% | 4만 |
|---|
| 2026.05.01 | ₩35,990 | ₩36,928 | ₩35,909 | ₩36,338 | +0.97% | 6.1만 |
|---|
| 2026.04.30 | ₩36,017 | ₩36,204 | ₩35,561 | ₩35,990 | -0.07% | 2.7만 |
|---|
| 2026.04.29 | ₩36,446 | ₩36,754 | ₩35,936 | ₩36,110 | -0.92% | 4.7만 |
|---|
| 2026.04.28 | ₩37,425 | ₩38,041 | ₩36,808 | ₩36,835 | -1.58% | 6.3만 |
|---|
| 2026.04.27 | ₩37,264 | ₩37,518 | ₩36,472 | ₩37,237 | -0.07% | 4.8만 |
|---|
| 2026.04.24 | ₩36,137 | ₩37,250 | ₩35,132 | ₩37,089 | +2.63% | 7만 |
|---|
| 2026.04.23 | ₩35,266 | ₩35,574 | ₩34,448 | ₩35,494 | +0.65% | 4.9만 |
|---|
| 2026.04.22 | ₩35,266 | ₩36,231 | ₩35,038 | ₩35,319 | +0.15% | 5.4만 |
|---|
| 2026.04.21 | ₩35,561 | ₩36,070 | ₩34,381 | ₩35,346 | -0.60% | 12.9만 |
|---|
| 2026.04.20 | ₩34,407 | ₩35,869 | ₩33,992 | ₩35,802 | +4.05% | 8만 |
|---|
| 2026.04.17 | ₩34,448 | ₩34,810 | ₩33,831 | ₩34,407 | -0.12% | 5.8만 |
|---|
| 2026.04.16 | ₩32,745 | ₩34,019 | ₩32,745 | ₩33,938 | +3.64% | 5.9만 |
|---|
| 2026.04.15 | ₩33,228 | ₩33,509 | ₩32,182 | ₩32,959 | -0.81% | 11.3만 |
|---|
| 2026.04.14 | ₩32,329 | ₩33,429 | ₩32,074 | ₩33,241 | +2.82% | 8.2만 |
|---|
| 2026.04.13 | ₩31,645 | ₩32,785 | ₩31,471 | ₩32,718 | +3.39% | 5.6만 |
|---|
| 2026.04.10 | ₩31,846 | ₩32,208 | ₩31,471 | ₩31,873 | +0.08% | 5.1만 |
|---|
| 2026.04.09 | ₩30,532 | ₩31,618 | ₩30,197 | ₩31,525 | +3.25% | 3.9만 |
|---|
| 2026.04.08 | ₩31,364 | ₩32,182 | ₩30,519 | ₩30,841 | -1.67% | 6.6만 |
|---|
| 2026.04.07 | ₩30,318 | ₩31,364 | ₩30,090 | ₩30,532 | +0.71% | 9.2만 |
|---|
| 2026.04.06 | ₩29,500 | ₩30,626 | ₩28,548 | ₩30,505 | +3.41% | 9.6만 |
|---|
| 2026.04.02 | ₩30,130 | ₩31,176 | ₩29,178 | ₩29,527 | -2.00% | 11.6만 |
|---|
| 2026.04.01 | ₩29,567 | ₩30,640 | ₩27,757 | ₩30,465 | +3.04% | 31.2만 |
|---|
| 2026.03.31 | ₩24,914 | ₩25,933 | ₩24,579 | ₩25,933 | +4.09% | 5.6만 |
|---|
| 2026.03.30 | ₩24,606 | ₩24,807 | ₩23,975 | ₩24,632 | +0.11% | 6.6만 |
|---|
| 2026.03.27 | ₩25,048 | ₩25,102 | ₩24,431 | ₩24,538 | -2.03% | 3.1만 |
|---|
| 2026.03.26 | ₩24,887 | ₩24,941 | ₩24,257 | ₩24,874 | -0.05% | 6.8만 |
|---|
| 2026.03.25 | ₩24,498 | ₩25,584 | ₩23,868 | ₩25,182 | +2.79% | 8.3만 |
|---|
| 2026.03.24 | ₩24,954 | ₩24,954 | ₩24,069 | ₩24,217 | -2.96% | 3.9만 |
|---|
| 2026.03.23 | ₩24,190 | ₩25,504 | ₩23,734 | ₩25,075 | +3.66% | 12.5만 |
|---|
| 2026.03.20 | ₩23,922 | ₩24,163 | ₩23,211 | ₩23,868 | -0.22% | 7.5만 |
|---|
| 2026.03.19 | ₩24,471 | ₩24,686 | ₩23,452 | ₩23,908 | -2.30% | 6.3만 |
|---|
| 2026.03.18 | ₩25,705 | ₩25,933 | ₩24,699 | ₩24,793 | -3.55% | 10.4만 |
|---|
| 2026.03.17 | ₩27,770 | ₩28,373 | ₩25,611 | ₩25,772 | -7.19% | 10.8만 |
|---|
| 2026.03.16 | ₩28,092 | ₩28,186 | ₩26,872 | ₩27,770 | -1.15% | 5.4만 |
|---|
| 2026.03.13 | ₩28,038 | ₩28,601 | ₩27,891 | ₩28,038 | 0.00% | 2.8만 |
|---|
| 2026.03.12 | ₩28,145 | ₩28,454 | ₩27,891 | ₩28,092 | -0.19% | 1.9만 |
|---|
| 2026.03.11 | ₩28,776 | ₩28,977 | ₩28,078 | ₩28,347 | -1.49% | 3.8만 |
|---|
| 2026.03.10 | ₩28,548 | ₩29,312 | ₩28,548 | ₩28,803 | +0.89% | 3.3만 |
|---|
| 2026.03.09 | ₩28,293 | ₩28,856 | ₩28,025 | ₩28,494 | +0.71% | 2.9만 |
|---|
| 2026.03.06 | ₩28,440 | ₩28,883 | ₩28,360 | ₩28,494 | +0.19% | 4만 |
|---|
| 2026.03.05 | ₩29,084 | ₩29,084 | ₩28,534 | ₩28,642 | -1.52% | 3.5만 |
|---|
| 2026.03.04 | ₩29,138 | ₩29,594 | ₩29,017 | ₩29,084 | -0.18% | 4.1만 |
|---|
| 2026.03.03 | ₩29,352 | ₩29,366 | ₩28,534 | ₩29,165 | -0.64% | 3.6만 |
|---|
| 2026.03.02 | ₩29,325 | ₩30,827 | ₩29,325 | ₩29,567 | +0.82% | 5.3만 |
|---|
| 2026.02.27 | ₩29,768 | ₩30,626 | ₩29,446 | ₩29,714 | -0.18% | 5.5만 |
|---|
| 2026.02.26 | ₩30,264 | ₩30,452 | ₩29,795 | ₩29,889 | -1.24% | 2.2만 |
|---|
| 2026.02.25 | ₩29,285 | ₩30,264 | ₩29,205 | ₩30,251 | +3.30% | 3.8만 |
|---|
| 2026.02.24 | ₩29,057 | ₩29,473 | ₩28,963 | ₩29,218 | +0.55% | 3만 |
|---|
| 2026.02.23 | ₩29,366 | ₩29,808 | ₩28,977 | ₩29,098 | -0.91% | 4.6만 |
|---|
| 2026.02.20 | ₩29,352 | ₩29,781 | ₩29,178 | ₩29,473 | +0.41% | 1.8만 |
|---|
| 2026.02.19 | ₩29,486 | ₩29,741 | ₩29,017 | ₩29,352 | -0.45% | 3.3만 |
|---|
| 2026.02.18 | ₩29,044 | ₩29,795 | ₩28,588 | ₩29,553 | +1.75% | 3.3만 |
|---|
| 2026.02.17 | ₩29,500 | ₩29,527 | ₩28,883 | ₩29,205 | -1.00% | 2.4만 |
|---|
| 2026.02.13 | ₩29,205 | ₩29,862 | ₩29,004 | ₩29,473 | +0.92% | 4.5만 |
|---|
| 2026.02.12 | ₩28,937 | ₩29,406 | ₩28,494 | ₩29,325 | +1.34% | 3.9만 |
|---|
| 2026.02.11 | ₩29,473 | ₩29,473 | ₩28,615 | ₩28,829 | -2.18% | 2.3만 |
|---|
| 2026.02.10 | ₩29,057 | ₩30,170 | ₩29,057 | ₩29,567 | +1.75% | 3.8만 |
|---|
| 2026.02.09 | ₩28,789 | ₩29,500 | ₩28,628 | ₩29,111 | +1.12% | 3.5만 |
|---|
| 2026.02.06 | ₩28,870 | ₩29,111 | ₩28,642 | ₩28,776 | -0.33% | 3.4만 |
|---|
| 2026.02.05 | ₩28,829 | ₩29,218 | ₩28,682 | ₩28,843 | +0.05% | 6.2만 |
|---|
| 2026.02.04 | ₩29,084 | ₩29,486 | ₩28,762 | ₩28,950 | -0.46% | 4.3만 |
|---|
| 2026.02.03 | ₩29,688 | ₩29,768 | ₩28,668 | ₩29,057 | -2.12% | 9.5만 |
|---|
| 2026.02.02 | ₩29,567 | ₩30,707 | ₩29,232 | ₩29,862 | +1.00% | 7.1만 |
|---|
| 2026.01.30 | ₩29,272 | ₩29,875 | ₩28,923 | ₩29,540 | +0.92% | 5.8만 |
|---|
| 2026.01.29 | ₩29,299 | ₩29,500 | ₩28,883 | ₩29,272 | -0.09% | 3.5만 |
|---|
| 2026.01.28 | ₩29,701 | ₩30,197 | ₩28,722 | ₩29,030 | -2.26% | 4.6만 |
|---|
| 2026.01.27 | ₩29,379 | ₩29,580 | ₩29,191 | ₩29,527 | +0.50% | 3.5만 |
|---|
| 2026.01.26 | ₩29,527 | ₩29,902 | ₩29,084 | ₩29,607 | +0.27% | 4.8만 |
|---|
| 2026.01.23 | ₩29,714 | ₩30,023 | ₩29,245 | ₩29,500 | -0.72% | 5.1만 |
|---|
| 2026.01.22 | ₩30,063 | ₩30,143 | ₩29,473 | ₩29,835 | -0.76% | 4.4만 |
|---|
| 2026.01.21 | ₩29,983 | ₩30,331 | ₩29,500 | ₩29,915 | -0.22% | 6만 |
|---|
| 2026.01.20 | ₩29,312 | ₩30,063 | ₩29,138 | ₩29,822 | +1.74% | 5.2만 |
|---|
| 2026.01.16 | ₩29,594 | ₩29,594 | ₩29,258 | ₩29,299 | -1.00% | 4.9만 |
|---|
| 2026.01.15 | ₩29,580 | ₩29,795 | ₩29,205 | ₩29,688 | +0.36% | 7.6만 |
|---|
| 2026.01.14 | ₩30,197 | ₩30,438 | ₩29,218 | ₩29,607 | -1.95% | 6.5만 |
|---|
| 2026.01.13 | ₩30,385 | ₩30,479 | ₩29,795 | ₩30,278 | -0.35% | 5.2만 |
|---|
| 2026.01.12 | ₩30,519 | ₩31,283 | ₩29,983 | ₩30,573 | +0.18% | 7.8만 |
|---|
| 2026.01.09 | ₩30,264 | ₩31,793 | ₩30,264 | ₩30,546 | +0.93% | 8.9만 |
|---|
| 2026.01.08 | ₩29,500 | ₩30,707 | ₩29,500 | ₩30,412 | +3.09% | 5.2만 |
|---|
| 2026.01.07 | ₩29,674 | ₩29,808 | ₩29,245 | ₩29,580 | -0.32% | 4.4만 |
|---|
| 2026.01.06 | ₩30,479 | ₩30,626 | ₩29,607 | ₩29,620 | -2.82% | 5.7만 |
|---|
| 2026.01.05 | ₩30,505 | ₩30,881 | ₩29,902 | ₩30,479 | -0.09% | 7.2만 |
|---|
| 2026.01.02 | ₩32,369 | ₩32,369 | ₩30,291 | ₩30,573 | -5.55% | 6.7만 |
|---|
| 2025.12.31 | ₩31,846 | ₩32,557 | ₩31,712 | ₩32,490 | +2.02% | 10.3만 |
|---|
| 2025.12.30 | ₩31,632 | ₩32,048 | ₩30,653 | ₩32,034 | +1.27% | 14.7만 |
|---|
| 2025.12.29 | ₩31,846 | ₩31,940 | ₩31,377 | ₩31,592 | -0.80% | 2.9만 |
|---|
| 2025.12.26 | ₩32,074 | ₩32,369 | ₩31,082 | ₩31,846 | -0.71% | 4.5만 |
|---|
| 2025.12.24 | ₩32,088 | ₩32,262 | ₩31,632 | ₩32,182 | +0.29% | 1.3만 |
|---|
| 2025.12.23 | ₩32,343 | ₩34,407 | ₩31,806 | ₩32,034 | -0.95% | 11만 |
|---|
| 2025.12.22 | ₩31,726 | ₩32,705 | ₩31,203 | ₩32,544 | +2.58% | 5.3만 |
|---|
| 2025.12.19 | ₩32,034 | ₩32,141 | ₩30,881 | ₩31,685 | -1.09% | 8.5만 |
|---|
| 2025.12.18 | ₩32,436 | ₩32,758 | ₩31,753 | ₩32,061 | -1.16% | 6.3만 |
|---|
| 2025.12.17 | ₩31,766 | ₩33,630 | ₩30,573 | ₩32,369 | +1.90% | 8.9만 |
|---|
| 2025.12.16 | ₩31,095 | ₩32,034 | ₩30,733 | ₩31,887 | +2.54% | 4.3만 |
|---|
| 2025.12.15 | ₩31,243 | ₩31,283 | ₩30,747 | ₩31,189 | -0.17% | 3.7만 |
|---|
| 2025.12.12 | ₩30,961 | ₩31,297 | ₩30,264 | ₩31,002 | +0.13% | 4.4만 |
|---|
| 2025.12.11 | ₩31,149 | ₩31,350 | ₩30,653 | ₩30,787 | -1.16% | 7.9만 |
|---|
| 2025.12.10 | ₩31,283 | ₩31,659 | ₩30,841 | ₩31,082 | -0.64% | 11.5만 |
|---|
| 2025.12.09 | ₩31,511 | ₩32,289 | ₩30,854 | ₩31,417 | -0.30% | 8.1만 |
|---|
| 2025.12.08 | ₩31,980 | ₩32,356 | ₩31,095 | ₩31,458 | -1.64% | 6.6만 |
|---|
| 2025.12.05 | ₩32,329 | ₩32,624 | ₩31,900 | ₩32,074 | -0.79% | 3.6만 |
|---|
| 2025.12.04 | ₩32,544 | ₩32,959 | ₩31,833 | ₩32,289 | -0.78% | 7.7만 |
|---|
| 2025.12.03 | ₩32,745 | ₩33,268 | ₩31,900 | ₩32,517 | -0.70% | 3.8만 |
|---|
| 2025.12.02 | ₩33,362 | ₩33,362 | ₩32,034 | ₩32,718 | -1.93% | 6.3만 |
|---|
| 2025.12.01 | ₩33,295 | ₩33,630 | ₩31,243 | ₩33,067 | -0.68% | 6.7만 |
|---|
| 2025.11.28 | ₩32,557 | ₩33,442 | ₩31,860 | ₩33,241 | +2.10% | 3.2만 |
|---|
| 2025.11.26 | ₩32,329 | ₩32,892 | ₩31,605 | ₩32,772 | +1.37% | 9.2만 |
|---|
| 2025.11.25 | ₩30,760 | ₩32,718 | ₩30,720 | ₩32,343 | +5.14% | 9.8만 |
|---|
| 2025.11.24 | ₩29,862 | ₩31,927 | ₩28,481 | ₩30,935 | +3.59% | 17.4만 |
|---|
| 2025.11.21 | ₩28,843 | ₩30,586 | ₩28,494 | ₩30,170 | +4.60% | 24.1만 |
|---|
| 2025.11.20 | ₩30,130 | ₩30,184 | ₩28,347 | ₩28,816 | -4.36% | 13.4만 |
|---|
| 2025.11.19 | ₩29,299 | ₩30,278 | ₩28,990 | ₩29,755 | +1.56% | 9만 |
|---|
| 2025.11.18 | ₩28,937 | ₩29,191 | ₩28,105 | ₩29,165 | +0.79% | 10.6만 |
|---|
| 2025.11.17 | ₩30,023 | ₩30,023 | ₩28,561 | ₩29,098 | -3.08% | 8.6만 |
|---|
| 2025.11.14 | ₩29,272 | ₩30,278 | ₩28,789 | ₩29,862 | +2.02% | 11.5만 |
|---|
| 2025.11.13 | ₩30,881 | ₩30,881 | ₩29,084 | ₩29,379 | -4.86% | 17.4만 |
|---|
| 2025.11.12 | ₩36,070 | ₩36,191 | ₩28,937 | ₩30,505 | -15.43% | 20.6만 |
|---|
| 2025.11.11 | ₩31,967 | ₩32,919 | ₩30,613 | ₩31,283 | -2.14% | 12.5만 |
|---|
| 2025.11.10 | ₩32,664 | ₩32,959 | ₩31,592 | ₩31,766 | -2.75% | 9.8만 |
|---|
| 2025.11.07 | ₩32,812 | ₩34,072 | ₩31,444 | ₩32,718 | -0.29% | 5.2만 |
|---|
| 2025.11.06 | ₩34,045 | ₩34,367 | ₩32,758 | ₩32,892 | -3.39% | 12.3만 |
|---|
| 2025.11.05 | ₩32,410 | ₩36,204 | ₩31,820 | ₩33,911 | +4.63% | 16.8만 |
|---|
| 2025.11.04 | ₩32,356 | ₩32,879 | ₩32,048 | ₩32,410 | +0.17% | 3.2만 |
|---|
| 2025.11.03 | ₩32,450 | ₩33,509 | ₩32,088 | ₩32,356 | -0.29% | 6.1만 |
|---|
| 2025.10.31 | ₩32,249 | ₩32,584 | ₩31,592 | ₩32,168 | -0.25% | 5.4만 |
|---|
| 2025.10.30 | ₩32,316 | ₩33,523 | ₩31,444 | ₩32,490 | +0.54% | 7.3만 |
|---|
| 2025.10.29 | ₩33,657 | ₩33,791 | ₩32,316 | ₩32,396 | -3.75% | 12.4만 |
|---|
| 2025.10.28 | ₩34,542 | ₩34,622 | ₩33,858 | ₩33,965 | -1.67% | 2.8만 |
|---|
| 2025.10.27 | ₩35,266 | ₩35,762 | ₩34,381 | ₩34,555 | -2.02% | 4.8만 |
|---|
| 2025.10.24 | ₩36,043 | ₩36,151 | ₩35,172 | ₩35,266 | -2.16% | 4.2만 |
|---|
| 2025.10.23 | ₩36,097 | ₩36,204 | ₩35,145 | ₩35,856 | -0.67% | 5.7만 |
|---|
| 2025.10.22 | ₩35,748 | ₩36,338 | ₩35,601 | ₩36,110 | +1.01% | 3.3만 |
|---|
| 2025.10.21 | ₩36,271 | ₩36,298 | ₩35,319 | ₩36,070 | -0.55% | 4.2만 |
|---|
| 2025.10.20 | ₩36,647 | ₩36,821 | ₩35,722 | ₩36,392 | -0.70% | 6만 |
|---|
| 2025.10.17 | ₩36,553 | ₩36,781 | ₩36,070 | ₩36,593 | +0.11% | 4.3만 |
|---|
| 2025.10.16 | ₩37,264 | ₩37,921 | ₩36,513 | ₩36,553 | -1.91% | 14.8만 |
|---|
| 2025.10.15 | ₩36,754 | ₩37,478 | ₩35,011 | ₩36,995 | +0.66% | 10.8만 |
|---|
| 2025.10.14 | ₩35,065 | ₩37,478 | ₩34,863 | ₩36,459 | +3.98% | 11.7만 |
|---|
| 2025.10.13 | ₩36,365 | ₩38,511 | ₩34,112 | ₩35,453 | -2.51% | 22만 |
|---|
| 2025.10.10 | ₩35,185 | ₩36,379 | ₩34,475 | ₩34,837 | -0.99% | 13.7만 |
|---|